Baronsmead Venture Trust (BVT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baronsmead Venture Trust

Date Open High Low Close* Volume
30/08/2016 90.50p 91.25p 89.75p 90.50p 71414
26/08/2016 89.75p 91.25p 89.75p 90.50p 33940
25/08/2016 89.75p 90.50p 89.75p 89.75p 13652
24/08/2016 89.25p 90.25p 89.00p 89.75p 23847
23/08/2016 89.25p 89.81p 88.50p 89.25p 17708
22/08/2016 89.25p 89.81p 88.56p 89.25p 20982
19/08/2016 90.88p 91.00p 88.50p 89.25p 31058
18/08/2016 91.62p 91.62p 91.00p 91.62p 4674
17/08/2016 91.62p 92.25p 91.62p 91.62p 10840
16/08/2016 91.62p 92.25p 91.05p 91.62p 11463
15/08/2016 91.62p 91.62p 91.05p 91.62p 21337
12/08/2016 91.62p 91.62p 91.62p 91.62p 0
11/08/2016 91.62p 91.62p 91.05p 91.62p 68646
10/08/2016 90.63p 91.62p 90.01p 91.62p 2359
09/08/2016 90.63p 91.14p 90.01p 90.63p 12612
08/08/2016 90.63p 90.63p 90.63p 90.63p 0
05/08/2016 90.63p 91.25p 90.01p 90.63p 12156
04/08/2016 90.63p 90.63p 90.01p 90.63p 673
03/08/2016 90.63p 91.14p 90.01p 90.63p 1859
02/08/2016 90.63p 91.25p 90.00p 90.63p 26618
01/08/2016 90.63p 90.63p 90.00p 90.63p 4511
29/07/2016 90.63p 90.63p 90.00p 90.63p 20352
28/07/2016 90.63p 90.63p 90.00p 90.63p 5266
27/07/2016 90.63p 90.63p 90.01p 90.63p 17635
26/07/2016 90.63p 90.63p 90.63p 90.63p 0
25/07/2016 90.63p 90.63p 90.01p 90.63p 16031
22/07/2016 90.63p 90.63p 90.01p 90.63p 7000
21/07/2016 90.63p 90.63p 90.01p 90.63p 8812
20/07/2016 90.63p 90.63p 90.63p 90.63p 0
19/07/2016 90.63p 90.63p 90.01p 90.63p 14515
18/07/2016 90.63p 90.63p 90.63p 90.63p 0
15/07/2016 90.63p 90.63p 90.10p 90.63p 554
14/07/2016 90.63p 90.63p 90.01p 90.63p 7663
13/07/2016 90.63p 90.63p 90.10p 90.63p 1200
12/07/2016 90.13p 90.63p 90.01p 90.63p 19960
11/07/2016 90.13p 90.13p 90.00p 90.13p 7222
08/07/2016 90.13p 90.13p 90.00p 90.13p 19954
07/07/2016 90.63p 90.63p 89.50p 90.25p 25837
06/07/2016 90.63p 90.63p 90.63p 90.63p 0
05/07/2016 90.63p 90.63p 90.50p 90.63p 21424
04/07/2016 90.63p 90.63p 90.63p 90.63p 0
01/07/2016 91.13p 91.13p 90.63p 90.63p 0
30/06/2016 91.13p 91.13p 90.50p 91.13p 3048
29/06/2016 91.13p 91.13p 91.13p 91.13p 0
28/06/2016 91.13p 91.13p 90.50p 91.13p 12669
27/06/2016 91.13p 91.13p 90.50p 91.13p 2500
24/06/2016 91.37p 91.37p 90.75p 91.13p 4500
23/06/2016 91.37p 91.37p 91.37p 91.37p 0
22/06/2016 91.37p 91.37p 91.37p 91.37p 0
21/06/2016 91.37p 91.50p 91.37p 91.37p 1442
20/06/2016 91.37p 91.37p 91.37p 91.37p 0
17/06/2016 91.37p 91.50p 91.37p 91.37p 6838
16/06/2016 91.37p 91.37p 91.37p 91.37p 0
15/06/2016 91.37p 91.37p 90.75p 91.37p 3158
14/06/2016 91.37p 91.37p 90.75p 91.37p 7630
13/06/2016 91.37p 91.37p 90.75p 91.37p 50641
10/06/2016 91.37p 91.37p 91.37p 91.37p 0
09/06/2016 91.37p 91.37p 90.75p 91.37p 18343
08/06/2016 91.37p 91.37p 91.37p 91.37p 0
07/06/2016 91.37p 91.50p 91.37p 91.37p 3994
06/06/2016 91.25p 91.49p 90.50p 91.37p 6731
03/06/2016 91.25p 91.49p 90.50p 91.25p 4077
02/06/2016 91.25p 91.49p 90.50p 91.25p 5545
01/06/2016 91.25p 91.25p 90.50p 91.25p 18749
31/05/2016 91.25p 91.25p 91.25p 91.25p 0
27/05/2016 91.25p 91.25p 90.50p 91.25p 6021
26/05/2016 91.25p 91.50p 91.25p 91.25p 6000
25/05/2016 91.25p 91.80p 91.25p 91.25p 1130
24/05/2016 88.25p 88.25p 88.25p 88.25p 0
23/05/2016 88.25p 88.51p 87.50p 88.25p 22090
20/05/2016 88.25p 88.50p 88.25p 88.25p 5052
19/05/2016 88.25p 88.80p 87.50p 88.25p 21605
18/05/2016 94.75p 95.30p 94.00p 94.75p 23023
17/05/2016 94.75p 94.75p 94.75p 94.75p 0
16/05/2016 94.75p 95.30p 94.75p 94.75p 12619
13/05/2016 94.75p 95.35p 94.00p 94.75p 11343
12/05/2016 94.13p 95.35p 94.13p 94.75p 43752
11/05/2016 94.13p 94.20p 93.75p 94.13p 5355
10/05/2016 94.13p 94.13p 93.75p 94.13p 667
09/05/2016 94.13p 94.24p 94.13p 94.13p 1301
06/05/2016 94.13p 94.24p 94.13p 94.13p 2000
05/05/2016 94.13p 94.50p 94.13p 94.13p 0
04/05/2016 94.13p 94.13p 94.13p 94.13p 0
03/05/2016 94.13p 94.13p 94.13p 94.13p 0
29/04/2016 94.13p 94.13p 94.13p 94.13p 0
28/04/2016 94.13p 94.24p 94.13p 94.13p 100
27/04/2016 94.13p 94.13p 93.75p 94.13p 6631
26/04/2016 94.13p 94.13p 93.80p 94.13p 18733
25/04/2016 94.13p 94.13p 93.75p 94.13p 13325
22/04/2016 94.13p 94.13p 94.13p 94.13p 0
21/04/2016 94.13p 94.28p 93.75p 94.13p 63311
20/04/2016 94.13p 94.13p 94.13p 94.13p 0
19/04/2016 94.13p 94.13p 93.75p 94.13p 8112
18/04/2016 94.13p 94.13p 93.75p 94.13p 12000
15/04/2016 94.13p 94.13p 94.13p 94.13p 0
14/04/2016 94.13p 94.13p 94.13p 94.13p 0
13/04/2016 94.13p 94.26p 93.75p 94.13p 35149
12/04/2016 94.13p 94.13p 93.75p 94.13p 25716
11/04/2016 94.13p 94.28p 93.75p 94.13p 3002
08/04/2016 94.13p 94.29p 93.75p 94.13p 30037
07/04/2016 94.13p 94.30p 94.13p 94.13p 12560
06/04/2016 94.13p 94.13p 94.13p 94.13p 0
05/04/2016 94.13p 94.40p 93.75p 94.13p 38209
04/04/2016 94.13p 94.13p 93.75p 94.13p 8000
01/04/2016 94.13p 94.40p 93.75p 94.13p 43468
31/03/2016 94.13p 94.13p 94.13p 94.13p 0
30/03/2016 94.13p 94.13p 93.75p 94.13p 52517
29/03/2016 94.13p 94.13p 93.75p 94.13p 23753
24/03/2016 94.13p 94.13p 93.75p 94.13p 11905
23/03/2016 94.13p 94.13p 93.75p 94.13p 61480
22/03/2016 94.13p 94.49p 94.13p 94.13p 2619
21/03/2016 94.13p 94.13p 93.75p 94.13p 45512
18/03/2016 94.13p 94.13p 94.13p 94.13p 0
17/03/2016 94.13p 94.13p 94.13p 94.13p 0
16/03/2016 94.13p 94.13p 93.75p 94.13p 20673
15/03/2016 94.13p 94.13p 93.75p 94.13p 3949
14/03/2016 94.13p 94.13p 93.75p 94.13p 20051
11/03/2016 94.13p 94.13p 93.75p 94.13p 51866
10/03/2016 94.13p 94.13p 93.75p 94.13p 37549
09/03/2016 94.13p 94.13p 93.75p 94.13p 13001
08/03/2016 94.13p 94.13p 94.05p 94.13p 3200
07/03/2016 94.25p 94.25p 93.50p 94.13p 123333
04/03/2016 94.25p 94.25p 94.00p 94.25p 6472
03/03/2016 94.25p 94.25p 94.00p 94.25p 45241
02/03/2016 94.25p 94.25p 94.09p 94.25p 21256
01/03/2016 94.25p 94.25p 94.25p 94.25p 0
29/02/2016 94.25p 94.25p 94.00p 94.25p 23494
26/02/2016 94.25p 94.25p 94.25p 94.25p 0
25/02/2016 94.25p 94.25p 94.00p 94.25p 16289
24/02/2016 94.25p 94.25p 94.00p 94.25p 13711
23/02/2016 94.25p 94.25p 94.00p 94.25p 6370
22/02/2016 94.25p 94.29p 94.00p 94.25p 30256
19/02/2016 94.50p 94.50p 94.01p 94.25p 1609
18/02/2016 94.50p 94.50p 94.01p 94.50p 2389
17/02/2016 94.50p 94.50p 94.00p 94.50p 20596
16/02/2016 94.50p 94.50p 94.00p 94.50p 22591
15/02/2016 94.50p 94.50p 94.00p 94.50p 10857
12/02/2016 94.50p 94.50p 94.00p 94.50p 13417
11/02/2016 94.50p 94.50p 94.01p 94.50p 1062
10/02/2016 94.50p 94.50p 94.50p 94.50p 0
09/02/2016 94.50p 94.50p 94.44p 94.50p 100
08/02/2016 94.50p 94.50p 94.50p 94.50p 0
05/02/2016 95.63p 95.63p 94.00p 94.50p 3326
04/02/2016 95.63p 95.63p 95.63p 95.63p 0
03/02/2016 95.88p 95.88p 95.25p 95.63p 11884
02/02/2016 95.88p 95.88p 95.88p 95.88p 0
01/02/2016 95.88p 95.88p 95.25p 95.88p 13014
29/01/2016 95.88p 95.88p 95.25p 95.88p 10086
28/01/2016 95.88p 95.88p 95.25p 95.88p 5230
27/01/2016 96.00p 96.00p 95.00p 95.88p 36666
26/01/2016 96.00p 96.25p 96.00p 96.00p 0
25/01/2016 96.25p 96.25p 95.50p 96.25p 3000
22/01/2016 96.25p 96.25p 96.25p 96.25p 0
21/01/2016 96.50p 96.50p 95.76p 96.25p 7732
20/01/2016 96.50p 96.50p 96.50p 96.50p 0
19/01/2016 96.50p 96.50p 96.50p 96.50p 0
18/01/2016 96.50p 96.50p 96.50p 96.50p 0
15/01/2016 96.50p 96.68p 95.76p 96.50p 16040
14/01/2016 96.50p 96.50p 96.50p 96.50p 0
13/01/2016 96.50p 96.50p 96.50p 96.50p 0
12/01/2016 96.50p 96.68p 95.75p 96.50p 13509
11/01/2016 96.50p 96.50p 96.50p 96.50p 0
08/01/2016 96.50p 96.68p 96.50p 96.50p 26000
07/01/2016 96.50p 96.50p 95.76p 96.50p 3172
06/01/2016 96.50p 96.50p 95.80p 96.50p 2926
05/01/2016 96.50p 96.68p 95.76p 96.50p 11656
04/01/2016 96.50p 96.50p 96.50p 96.50p 0
31/12/2015 96.50p 96.68p 96.50p 96.50p 10343
30/12/2015 96.50p 96.50p 95.76p 96.50p 10000
29/12/2015 96.50p 96.50p 96.50p 96.50p 0
24/12/2015 96.50p 96.50p 96.50p 96.50p 0
23/12/2015 96.50p 96.68p 95.76p 96.50p 31327
22/12/2015 96.50p 96.50p 96.50p 96.50p 0
21/12/2015 96.50p 96.68p 96.50p 96.50p 241
18/12/2015 96.50p 96.68p 95.76p 96.50p 2297
17/12/2015 96.50p 96.50p 96.50p 96.50p 0
16/12/2015 96.50p 96.68p 96.50p 96.50p 10000
15/12/2015 96.50p 96.50p 95.76p 96.50p 4000
14/12/2015 96.50p 96.50p 96.50p 96.50p 0
11/12/2015 96.50p 96.68p 96.50p 96.50p 1018
10/12/2015 96.50p 96.68p 96.50p 96.50p 5171
09/12/2015 96.50p 96.50p 95.76p 96.50p 1614
08/12/2015 96.50p 96.50p 95.76p 96.50p 9435
07/12/2015 96.50p 96.50p 95.76p 96.50p 1500
04/12/2015 94.75p 95.49p 94.01p 94.75p 38866
03/12/2015 94.88p 98.00p 94.75p 94.75p 0
02/12/2015 98.00p 98.17p 97.26p 98.00p 8504
01/12/2015 98.00p 98.00p 97.26p 98.00p 5632
30/11/2015 98.00p 98.20p 98.00p 98.00p 7100
27/11/2015 98.00p 98.00p 97.25p 98.00p 36000
26/11/2015 98.00p 98.00p 97.26p 98.00p 15330
25/11/2015 97.13p 98.00p 97.13p 98.00p 20025
24/11/2015 95.38p 95.62p 94.77p 95.38p 52672
23/11/2015 95.38p 95.38p 95.38p 95.38p 0
20/11/2015 95.38p 95.38p 95.38p 95.38p 0
19/11/2015 95.38p 95.38p 95.38p 95.38p 0
18/11/2015 95.38p 95.38p 95.38p 95.38p 0
17/11/2015 95.38p 95.62p 95.38p 95.38p 13834
16/11/2015 95.38p 95.38p 95.38p 95.38p 0
13/11/2015 95.38p 95.38p 94.77p 95.38p 2200

*Close Price adjusted for both dividends and splits